Skip to main content

Caci International (NY: CACI )

378.83 -0.06 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 319.83 326.50 318.15 324.76 104,749 +7.28(+2.29%)
Oct 30, 2023 319.94 320.37 312.78 317.48 177,977 -1.07(-0.34%)
Oct 27, 2023 324.95 327.00 317.00 318.55 155,729 -8.52(-2.60%)
Oct 26, 2023 302.21 340.49 302.21 327.07 317,276 +4.98(+1.55%)
Oct 25, 2023 323.36 327.87 320.39 322.09 130,609 -0.60(-0.19%)
Oct 24, 2023 325.49 326.77 321.87 322.69 106,596 -0.50(-0.15%)
Oct 23, 2023 326.24 329.23 323.08 323.19 143,254 -3.87(-1.18%)
Oct 20, 2023 332.03 333.06 327.03 327.06 93,215 -4.38(-1.32%)
Oct 19, 2023 334.18 336.84 330.77 331.44 104,245 -4.15(-1.24%)
Oct 18, 2023 340.52 341.72 335.33 335.59 64,499 -6.19(-1.81%)
Oct 17, 2023 340.02 347.63 340.02 341.78 132,293 +1.74(+0.51%)
Oct 16, 2023 339.46 342.33 338.55 340.04 87,796 +1.93(+0.57%)
Oct 13, 2023 338.60 339.86 335.25 338.11 71,125 +1.62(+0.48%)
Oct 12, 2023 340.70 340.70 334.60 336.49 84,405 -2.49(-0.73%)
Oct 11, 2023 336.05 339.14 334.72 338.98 97,944 +3.26(+0.97%)
Oct 10, 2023 332.70 338.37 330.84 335.72 93,915 +2.37(+0.71%)
Oct 09, 2023 316.09 334.22 316.01 333.35 294,896 +18.15(+5.76%)
Oct 06, 2023 309.15 316.72 309.04 315.20 63,924 +4.83(+1.56%)
Oct 05, 2023 311.26 315.08 309.68 310.37 83,547 -2.29(-0.73%)
Oct 04, 2023 311.69 313.75 306.52 312.66 107,290 +2.77(+0.89%)
Oct 03, 2023 312.81 314.00 309.54 309.89 91,820 -3.60(-1.15%)
Oct 02, 2023 313.50 321.15 312.73 313.49 137,264 -0.44(-0.14%)
Sep 29, 2023 317.23 318.75 313.87 313.93 111,842 -2.00(-0.63%)
Sep 28, 2023 314.67 317.05 313.74 315.93 115,634 +2.38(+0.76%)
Sep 27, 2023 310.19 314.83 310.19 313.55 136,117 +4.24(+1.37%)
Sep 26, 2023 310.92 312.42 308.25 309.31 144,287 -2.54(-0.81%)
Sep 25, 2023 309.88 312.18 310.55 311.85 147,577 +1.63(+0.53%)
Sep 22, 2023 312.29 314.50 310.19 310.22 94,383 -2.50(-0.80%)
Sep 21, 2023 320.71 320.71 312.51 312.72 119,020 -8.73(-2.72%)
Sep 20, 2023 320.88 324.82 318.51 321.45 109,608 +1.15(+0.36%)
Sep 19, 2023 318.46 321.86 317.32 320.30 180,685 +1.64(+0.51%)
Sep 18, 2023 317.29 323.00 317.29 318.66 152,590 +0.76(+0.24%)
Sep 15, 2023 320.54 320.99 315.76 317.90 447,158 -3.68(-1.14%)
Sep 14, 2023 317.67 321.87 317.67 321.58 194,158 +5.82(+1.84%)
Sep 13, 2023 318.29 319.26 314.34 315.76 137,721 -2.30(-0.72%)
Sep 12, 2023 318.02 319.12 316.19 318.06 135,703 -0.76(-0.24%)
Sep 11, 2023 317.61 322.68 316.96 318.82 185,459 +1.24(+0.39%)
Sep 08, 2023 315.22 318.36 313.04 317.58 176,246 +3.58(+1.14%)
Sep 07, 2023 321.28 321.42 313.56 314.00 215,895 -7.59(-2.36%)
Sep 06, 2023 325.15 326.36 320.71 321.59 145,537 -3.71(-1.14%)
Sep 05, 2023 329.01 329.01 324.88 325.30 131,542 -5.88(-1.78%)
Sep 01, 2023 329.59 332.50 329.54 331.18 60,545 +3.17(+0.97%)
Aug 31, 2023 329.73 330.81 327.19 328.01 93,096 -0.66(-0.20%)
Aug 30, 2023 328.94 331.32 328.06 328.67 89,691 +1.52(+0.46%)
Aug 29, 2023 327.11 329.06 324.96 327.15 146,396 +0.15(+0.05%)
Aug 28, 2023 324.41 329.87 324.41 327.00 197,217 +1.70(+0.52%)
Aug 25, 2023 329.89 329.89 324.42 325.30 152,345 -2.42(-0.74%)
Aug 24, 2023 329.85 334.05 327.38 327.72 73,951 -3.28(-0.99%)
Aug 23, 2023 328.45 331.01 326.25 331.00 133,819 +3.57(+1.09%)
Aug 22, 2023 326.73 330.57 324.19 327.43 122,924 +1.18(+0.36%)
Aug 21, 2023 327.79 332.34 325.71 326.25 103,570 -1.15(-0.35%)
Aug 18, 2023 327.41 330.89 324.43 327.40 223,678 -0.46(-0.14%)
Aug 17, 2023 334.73 335.66 326.98 327.86 132,049 -5.20(-1.56%)
Aug 16, 2023 339.62 340.64 331.88 333.06 137,274 -5.16(-1.53%)
Aug 15, 2023 339.73 342.42 338.02 338.22 90,559 -3.08(-0.90%)
Aug 14, 2023 345.91 353.31 339.50 341.30 153,448 -2.57(-0.75%)
Aug 11, 2023 344.13 344.96 339.25 343.87 159,767 +0.76(+0.22%)
Aug 10, 2023 339.55 347.74 335.04 343.11 305,809 -13.22(-3.71%)
Aug 09, 2023 353.85 357.51 353.30 356.33 198,719 +1.97(+0.56%)
Aug 08, 2023 358.47 359.33 354.09 354.36 95,649 -3.56(-0.99%)
Aug 07, 2023 354.16 358.49 354.15 357.92 92,569 +3.37(+0.95%)
Aug 04, 2023 355.34 356.86 352.51 354.55 135,216 -0.27(-0.08%)
Aug 03, 2023 354.43 355.68 352.79 354.82 132,133 +0.07(+0.02%)
Aug 02, 2023 353.95 355.29 350.35 354.75 112,572 +0.45(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.